Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 0.906 | 0.97 | 0.872 | 0.92 | 0.92 | -0.032 (-3.36%) | 62,600 |
6 Sep 2023 | USD | 0.97 | 0.98 | 0.922 | 0.952 | 0.952 | +0.012 (+1.28%) | 54,800 |
5 Sep 2023 | USD | 0.98 | 0.99 | 0.913 | 0.94 | 0.94 | -0.031 (-3.19%) | 26,800 |
1 Sep 2023 | USD | 0.95 | 0.99 | 0.925 | 0.971 | 0.971 | +0.029 (+3.08%) | 74,700 |
31 Aug 2023 | USD | 0.9 | 0.956 | 0.899 | 0.942 | 0.942 | +0.041 (+4.55%) | 27,300 |
30 Aug 2023 | USD | 0.808 | 0.929 | 0.808 | 0.901 | 0.901 | +0.017 (+1.92%) | 43,800 |
29 Aug 2023 | USD | 0.827 | 0.919 | 0.827 | 0.884 | 0.884 | -0.009 (-1.01%) | 62,300 |
28 Aug 2023 | USD | 0.812 | 0.9 | 0.81 | 0.893 | 0.893 | +0.055 (+6.56%) | 107,500 |
25 Aug 2023 | USD | 0.82 | 0.883 | 0.82 | 0.838 | 0.838 | -0.002 (-0.24%) | 38,500 |
24 Aug 2023 | USD | 0.873 | 0.887 | 0.82 | 0.84 | 0.84 | -0.04 (-4.55%) | 13,500 |
23 Aug 2023 | USD | 0.844 | 0.885 | 0.834 | 0.88 | 0.88 | +0.03 (+3.53%) | 66,500 |
22 Aug 2023 | USD | 0.88 | 0.88 | 0.821 | 0.85 | 0.85 | -0.004 (-0.47%) | 50,700 |
21 Aug 2023 | USD | 0.85 | 0.883 | 0.83 | 0.854 | 0.854 | -0.012 (-1.39%) | 78,700 |
18 Aug 2023 | USD | 0.88 | 0.888 | 0.865 | 0.866 | 0.866 | -0.014 (-1.59%) | 83,500 |
17 Aug 2023 | USD | 0.86 | 0.89 | 0.86 | 0.88 | 0.88 | +0.01 (+1.15%) | 88,600 |
16 Aug 2023 | USD | 1.01 | 1.01 | 0.86 | 0.87 | 0.87 | -0.069 (-7.35%) | 46,300 |
15 Aug 2023 | USD | 0.901 | 0.947 | 0.857 | 0.939 | 0.939 | +0.075 (+8.68%) | 20,000 |
14 Aug 2023 | USD | 0.896 | 0.946 | 0.86 | 0.864 | 0.864 | -0.028 (-3.14%) | 89,700 |
11 Aug 2023 | USD | 0.879 | 0.907 | 0.879 | 0.892 | 0.892 | -0.003 (-0.34%) | 56,900 |
10 Aug 2023 | USD | 0.927 | 0.972 | 0.895 | 0.895 | 0.895 | -0.044 (-4.69%) | 86,900 |
9 Aug 2023 | USD | 0.94 | 0.995 | 0.9 | 0.939 | 0.939 | -0.021 (-2.19%) | 196,000 |
8 Aug 2023 | USD | 0.935 | 1.01 | 0.93 | 0.96 | 0.96 | -0.074 (-7.16%) | 87,300 |
7 Aug 2023 | USD | 1.05 | 1.06 | 1 | 1.034 | 1.034 | -0.018 (-1.71%) | 30,200 |
4 Aug 2023 | USD | 0.99 | 1.052 | 0.95 | 1.052 | 1.052 | +0.064 (+6.48%) | 57,400 |
3 Aug 2023 | USD | 1.01 | 1.01 | 0.98 | 0.988 | 0.988 | -0.012 (-1.20%) | 45,300 |
2 Aug 2023 | USD | 1.01 | 1.05 | 0.995 | 1 | 1 | -0.01 (-0.99%) | 41,000 |
1 Aug 2023 | USD | 1.05 | 1.05 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 169,700 |
31 Jul 2023 | USD | 1.01 | 1.07 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 64,000 |
28 Jul 2023 | USD | 1.06 | 1.07 | 1.01 | 1.03 | 1.03 | -0.05 (-4.63%) | 93,400 |
27 Jul 2023 | USD | 1.125 | 1.15 | 1.06 | 1.08 | 1.08 | -0.05 (-4.42%) | 75,800 |